Historical Stock Price
ETFs Holding FICO »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/07/2025 $1863.69 $1905.33 $1850.63 $1869.83 191.60K
07/08/2025 $1878.86 $1894.91 $1520.00 $1703.17 1.37M
07/09/2025 $1665.01 $1694.00 $1587.07 $1591.73 665.50K
07/10/2025 $1591.89 $1635.30 $1574.81 $1584.38 566.20K
07/11/2025 $1581.08 $1597.96 $1535.00 $1544.23 379.50K
Fair Isaac Corporation, a leader in predictive analytics and decision management software, operates through two main segments: Scores and Software. The Scores segment provides business-to-business and business-to-consumer scoring solutions, including myFICO.com subscriptions. The Software segment offers pre-configured analytic and decision management solutions for various business needs, including account origination, customer management, fraud detection, and marketing, along with the FICO Platform for advanced analytics. Key products include FICO Analytics Workbench, FICO Fraud Solutions, and FICO Advisors.
FICO historical stock prices picture
Fair Isaac (FICO) has the following price history information. Looking back at FICO historical stock prices for the last five trading days, on July 07, 2025, FICO opened at $1863.69, traded as high as $1905.33 and as low as $1850.63, and closed at $1869.83. Trading volume was a total of 191.60K shares. On July 08, 2025, FICO opened at $1878.86, traded as high as $1894.91 and as low as $1520.00, and closed at $1703.17. Trading volume was a total of 1.37M shares. On July 09, 2025, FICO opened at $1665.01, traded as high as $1694.00 and as low as $1587.07, and closed at $1591.73. Trading volume was a total of 665.50K shares. On July 10, 2025, FICO opened at $1591.89, traded as high as $1635.30 and as low as $1574.81, and closed at $1584.38. Trading volume was a total of 566.20K shares. On July 11, 2025, FICO opened at $1581.08, traded as high as $1597.96 and as low as $1535.00, and closed at $1544.23. Trading volume was a total of 379.50K shares.

FICO Historical Stock Prices By Date:

FICO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Fair Isaac shares, starting with a $10,000 purchase of FICO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $95.70
End price/share: $1,544.23
Starting shares: 104.49
Ending shares: 104.63
Dividends reinvested/share: $0.14
Total return: 1,515.74%
Average Annual Total Return: 32.08%
Starting investment: $10,000.00
Ending investment: $161,573.67
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $95.70
End price/share: $1,544.23
Dividends collected/share: $0.14
Total return: 1,513.76%
Average Annual Total Return: 32.06%
Starting investment: $10,000.00
Ending investment: $161,329.18
Years: 10.00
Date Close
07/07/2025$1869.83
07/08/2025$1703.17
07/09/2025$1591.73
07/10/2025$1584.38
07/11/2025$1544.23
FICO is categorized under the Technology sector; below are some other companies in the same sector:

FIO Historical Stock Prices
FIRE Historical Stock Prices
FISV Historical Stock Prices
FIT Historical Stock Prices
FIVN Historical Stock Prices
FLIR Historical Stock Prices
FLTX Historical Stock Prices
FMS Historical Stock Prices
FN Historical Stock Prices
FNCX Historical Stock Prices

Also explore: FICO shares outstanding history

Email EnvelopeFree FICO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FICO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.